Dark

MP
MP Materials Corp.
stock NYSE

At Close

Aug 11, 2026 3:25:51 PM EDT

54.90USD+0.448%(+0.24)6,136,879

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

55.17USD+0.933%(+0.51)24,638

After-hours

Aug 11, 2026 4:59:30 PM EDT

55.16USD+0.464%(+0.26)642

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,728	8,221	6,345	10,880

MP Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

MP Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

MP Dec 17, 2027 Exp. - Max Pain @ $50.00

Puts

Calls

MP Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	5.40	+18.68%	6	124	08-10	MP271217C00145000
140 C	4.45	+82.38%	10	87	08-07	MP271217C00140000
135 C	4.75	-32.14%	10	111	08-07	MP271217C00135000
130 C	3.56	-14.63%	1	81	07-17	MP271217C00130000
125 C	2.90	-23.08%	3	90	07-28	MP271217C00125000
120 C	5.97	+107.29%	1	152	08-07	MP271217C00120000
115 C	7.44	+35.03%	2	202	08-10	MP271217C00115000
110 C	5.92	+14.07%	2	103	08-07	MP271217C00110000
105 C	7.70	+23.20%	13	232	08-07	MP271217C00105000
100 C	8.50	+10.68%	1	893	08-10	MP271217C00100000
95 C	3.90	-33.33%	2	59	07-29	MP271217C00095000
90 C	10.00	+26.10%	3	556	08-10	MP271217C00090000
85 C	10.42	+7.31%	1	48	08-10	MP271217C00085000
80 C	8.80	+17.33%	6	1,313	08-04	MP271217C00080000
75 C	12.77	+16.09%	30	257	08-10	MP271217C00075000
70 C	14.00	+14.29%	5	468	08-10	MP271217C00070000
65 C	15.18	+7.20%	4	354	08-10	MP271217C00065000
60 C	16.80	+19.15%	9	2,694	08-10	MP271217C00060000
55 C	18.00	+10.09%	2	397	08-10	MP271217C00055000
50 C	20.90	+13.10%	6	2,731	08-10	MP271217C00050000
47 C	17.14	+3.88%	5	131	08-07	MP271217C00047000
45 C	22.20	+23.33%	30	371	08-10	MP271217C00045000
42 C	19.09	+0.47%	1	80	08-07	MP271217C00042000
40 C	22.04	+19.85%	10	437	08-07	MP271217C00040000
37 C	25.92	+70.86%	2	374	08-10	MP271217C00037000
35 C	21.00	-2.33%	1	187	08-06	MP271217C00035000
32 C	22.83	+31.21%	2	30	08-06	MP271217C00032000
30 C	28.98	+20.75%	1	345	08-10	MP271217C00030000
27 C	31.37	+12.44%	2	47	08-10	MP271217C00027000
25 C	30.80	+14.71%	7	1,581	08-07	MP271217C00025000
22 C	28.33	-21.48%	1	408	07-16	MP271217C00022000
20 C	37.00	+20.40%	15	145	08-10	MP271217C00020000
18 C	39.00	-10.96%	2	484	06-25	MP271217C00018000
15 C	32.45	-24.97%	2	272	08-04	MP271217C00015000
13 C	27.30	-8.33%	2	105	07-29	MP271217C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	99.80	+11.67%	1	2	07-20	MP271217P00145000
140 P	0	0%	0			MP271217P00140000
135 P	0	0%	0			MP271217P00135000
130 P	0	0%	0			MP271217P00130000
125 P	73.15	+19.14%	1	1	05-20	MP271217P00125000
120 P	65.35	-4.42%	15	54	06-23	MP271217P00120000
115 P	0	0%	0			MP271217P00115000
110 P	67.50	+19.43%	1	78	07-31	MP271217P00110000
105 P	55.22	-3.12%	4	106	11-28	MP271217P00105000
100 P	50.98	-8.56%	3	163	05-20	MP271217P00100000
95 P	45.50	+7.82%	1	103	05-19	MP271217P00095000
90 P	43.63	-1.73%	4	32	07-15	MP271217P00090000
85 P	39.00	-0.89%	2	13	11-10	MP271217P00085000
80 P	32.65	+16.61%	1	69	06-09	MP271217P00080000
75 P	34.27	+17.73%	10	188	08-04	MP271217P00075000
70 P	22.38	+6.83%	1	1,280	06-04	MP271217P00070000
65 P	26.13	-10.88%	10	478	08-04	MP271217P00065000
60 P	17.60	-16.11%	1	2,498	08-10	MP271217P00060000
55 P	15.55	-5.76%	20	1,280	08-10	MP271217P00055000
50 P	12.45	-19.26%	1	274	08-10	MP271217P00050000
47 P	10.50	-12.06%	1	237	08-10	MP271217P00047000
45 P	11.80	-16.90%	1	556	08-04	MP271217P00045000
42 P	10.00	-14.75%	10	304	08-04	MP271217P00042000
40 P	8.90	-19.38%	13	452	08-04	MP271217P00040000
37 P	5.90	-1.67%	1	214	08-10	MP271217P00037000
35 P	4.98	-10.43%	24	382	08-10	MP271217P00035000
32 P	5.55	-0.89%	1	148	07-31	MP271217P00032000
30 P	3.30	-21.62%	3	1,387	08-07	MP271217P00030000
27 P	2.55	+5.81%	5	358	07-15	MP271217P00027000
25 P	2.71	-23.66%	1	467	08-04	MP271217P00025000
22 P	2.05	+57.69%	43	1,119	07-29	MP271217P00022000
20 P	1.90	+35.71%	25	2,556	07-29	MP271217P00020000
18 P	0.89	+14.10%	1	994	08-05	MP271217P00018000
15 P	0.28	-52.54%	11	1,297	04-22	MP271217P00015000
13 P	0.35	+52.17%	2	135	05-20	MP271217P00013000

.dark-mode .nKgKd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nKgKd2{ color: #333333; background-color: white; border: 2px solid #333333; }MPMP Materials Corp.stock NYSE

MP Dec 17, 2027 Exp. - Open Interest by Strike

MP Dec 17, 2027 Exp. - Max Pain @ $50.00

MP
MP Materials Corp.
stock NYSE